Skip to main content
logo
Gerresheimer AG (VIE:GXI)
Austria flag Austria · Delayed Price · Currency is EUR
29.30
+0.34 (1.17%)
Last updated: Jul 17, 2026, 1:00 PM CET

VIE:GXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202628.6829.3028.6828.7028.70-0.90%-
Jul 16, 202629.2229.3228.8828.9628.96-1.23%1,751
Jul 15, 202628.7629.3228.7629.3229.321.38%-
Jul 14, 202628.6829.5028.6828.9228.920.98%-
Jul 13, 202628.4229.1228.4228.6428.64-0.07%724
Jul 10, 202629.1629.1628.6628.6628.66-2.38%-
Jul 9, 202629.1629.9628.4829.3629.361.52%3,564
Jul 8, 202628.9430.1028.9228.9228.92-0.48%1,578
Jul 7, 202629.6230.0027.9029.0629.06-1.42%4,922
Jul 6, 202628.1829.4828.1829.4829.484.99%3,066
Jul 3, 202627.9028.0827.5028.0828.080.07%-
Jul 2, 202627.6829.3027.3628.0628.060.86%4,430
Jul 1, 202627.0429.3427.0427.8227.822.58%6,992
Jun 30, 202628.6228.6226.2227.1227.12-1.88%5,444
Jun 29, 202625.9427.6423.6027.6427.646.39%9,530
Jun 26, 202625.8825.9825.4025.9825.98-2.99%-
Jun 25, 202625.9427.0825.9426.7826.783.24%2,352
Jun 24, 202627.2227.2225.0625.9425.94-6.35%8,543
Jun 23, 202625.8027.7025.8027.7027.705.81%872
Jun 22, 202625.5626.1825.5626.1826.181.87%-
Jun 19, 202626.1826.1825.5625.7025.70-1.00%-
Jun 18, 202625.3825.9625.0625.9625.960.39%513
Jun 17, 202624.6425.8624.6425.8625.864.27%1,150
Jun 16, 202624.8625.0824.6024.8024.80-1.90%892
Jun 15, 202625.5625.5625.1625.2825.28-0.71%746
Jun 12, 202625.5625.7025.2025.4625.462.09%-
Jun 11, 202624.5225.1424.5224.9424.941.55%439
Jun 10, 202624.6424.6424.3624.5624.56-0.97%-
Jun 9, 202625.5425.5424.8024.8024.80-3.20%-
Jun 8, 202625.7025.7025.2625.6225.62-1.54%-
Jun 5, 202625.8426.1625.8426.0226.02-0.46%-
Jun 4, 202626.5226.5226.1426.1426.141.08%-
Jun 3, 202626.5226.5225.8625.8625.86-1.82%-
Jun 2, 202627.2427.2426.1426.3426.34-4.01%1,376
Jun 1, 202627.1027.4427.1027.4427.440.07%-
May 29, 202628.1228.2627.4227.4227.42-2.28%175
May 28, 202627.7428.0627.7028.0628.060.72%-
May 27, 202627.6827.8627.4827.8627.860.80%-
May 26, 202626.7427.6426.7427.6427.640.88%825
May 25, 202627.4627.6427.1227.4027.40-0.36%-
May 22, 202627.4627.9827.4627.5027.501.03%-
May 21, 202626.0027.2226.0027.2227.224.05%1,002
May 20, 202624.8626.1624.8026.1626.167.21%513
May 19, 202624.8825.0224.1424.4024.40-3.79%-
May 18, 202624.6225.3624.3425.3625.361.60%1,026
May 15, 202625.0425.0423.6624.9624.96-1.19%813
May 14, 202626.1826.1825.0025.2625.26-5.53%-
May 13, 202628.5428.5426.7426.7426.74-5.38%1,092
May 12, 202628.6428.6428.1228.2628.26-0.42%937
May 11, 202627.7028.3827.5028.3828.382.09%2,709